Mercury Systems, Inc. (MRCY) NASDAQ

Currency In USD

MRCY Historical Return

If you invested $1000 in Mercury Systems, Inc. (MRCY) 10 years ago, it would be worth $3,613.18 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,715.11, while $1000 invested 1 year ago would be worth $1,115.86. This corresponds to total returns of 261.32%, 71.51%, 11.59%, respectively, with annualized returns of 13.7%, 11.39%, 11.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRCY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	81.64	80.61	80.61	82.78	79.98	474,839
September 10, 2026	80.25	80.43	80.43	81.88	79.58	421,492
September 09, 2026	83.26	80.76	80.76	84	79.8	787,997
September 08, 2026	82.99	83.46	83.46	85.77	81.21	849,974
September 04, 2026	84.4	82.42	82.42	85.62	81.71	625,865
September 03, 2026	83.75	84.71	84.71	85.35	81.6	865,871
September 02, 2026	82.8	82.57	82.57	82.8	80.96	616,890
September 01, 2026	86.53	82.8	82.8	88.46	82.58	599,146
August 31, 2026	88.98	87.33	87.33	89.02	86.16	590,102
August 28, 2026	90.62	88.54	88.54	90.7	87.97	641,254
August 27, 2026	90.28	90.47	90.47	91	88.8	436,172
August 26, 2026	87.74	89.76	89.76	90.28	87	586,612
August 25, 2026	90.99	87.74	87.74	91.12	86.26	1.09M
August 24, 2026	90.86	89.59	89.59	92.77	88.84	1.43M
August 21, 2026	95.23	91.36	91.36	96.03	91.25	1.11M
August 20, 2026	99.9	94.23	94.23	99.9	92.82	1.12M
August 19, 2026	104.67	101.25	101.25	108.56	97.39	1.72M
August 18, 2026	111.71	105	105	113.87	103.7	1.97M
August 17, 2026	110.31	113.36	113.36	115.38	108.31	1.18M
August 14, 2026	110.17	111.12	111.12	112.07	108.49	318,944
August 13, 2026	111.08	109.79	109.79	112.87	108.12	415,027
August 12, 2026	111.95	111.64	111.64	112.67	109.16	362,131
August 11, 2026	108.48	109.15	109.15	109.97	106.8	344,093
August 10, 2026	109.55	108.64	108.64	110.54	107.7	497,611
August 07, 2026	109.48	108.64	108.64	110.17	106.2	412,885
August 06, 2026	107.36	108.83	108.83	112.36	107.36	454,992
August 05, 2026	113.36	107.44	107.44	115.34	107.33	608,758
August 04, 2026	109.04	112.8	112.8	113.58	109	781,529
August 03, 2026	100.22	105.79	105.79	106.66	99.49	677,618
July 31, 2026	97.76	97.1	97.1	100.03	94.56	363,373
July 30, 2026	91	95.97	95.97	96.81	90.07	432,064
July 29, 2026	99.44	90.17	90.17	100.72	89.92	682,031
July 28, 2026	103.45	99.38	99.38	103.69	97.8	513,863
July 27, 2026	104.22	103.8	103.8	106.53	101.57	440,449
July 24, 2026	106.34	103.27	103.27	108.33	102.98	429,679
July 23, 2026	98.85	106.34	106.34	107.2	98.61	796,805
July 22, 2026	98.09	98.92	98.92	100.67	97.27	434,783
July 21, 2026	95.52	98.64	98.64	99.77	95.26	836,113
July 20, 2026	96.69	94.73	94.73	98.06	94.65	569,784
July 17, 2026	93.12	96.08	96.08	99.16	92.34	1.46M
July 16, 2026	100.61	96	96	101.27	95.67	654,051
July 15, 2026	102.15	102.97	102.97	105.03	100.88	674,438
July 14, 2026	99.24	100.32	100.32	105.57	99.24	682,902
July 13, 2026	105.98	98.26	98.26	106.44	96.5	712,384
July 10, 2026	114.83	107.98	107.98	114.83	107.86	500,379
July 09, 2026	114.51	114.25	114.25	115.54	113.46	323,226
July 08, 2026	112.92	112.41	112.41	114.59	109.59	556,844
July 07, 2026	122.11	115.83	115.83	123.31	114.34	519,584
July 06, 2026	126.22	123.07	123.07	128.45	121.76	426,445
July 02, 2026	124.67	126.21	126.21	127.81	122.63	594,442
July 01, 2026	121.51	123.05	123.05	127.83	121.09	699,940
June 30, 2026	111.57	122.33	122.33	122.64	110.36	966,800
June 29, 2026	108.98	110.22	110.22	111.99	107.25	702,110
June 26, 2026	105.37	109.38	109.38	110.53	102.95	3.03M
June 25, 2026	106.2	105.57	105.57	108.85	104	596,427
June 24, 2026	110.87	105	105	110.98	104.52	628,463
June 23, 2026	110	110.87	110.87	113.86	109.07	455,282
June 22, 2026	115	111.76	111.76	116.25	110.08	506,121
June 18, 2026	118.06	113.91	113.91	119.9	112.6	1.8M
June 17, 2026	111.69	115.5	115.5	116.18	109.16	641,002